タムロンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,550 | 4,615 | 4,425 | 4,465 | -45 | -1% | 116,000 |
| 2024/09/05 | 4,480 | 4,590 | 4,455 | 4,510 | -10 | -0.2% | 161,000 |
| 2024/09/04 | 4,600 | 4,735 | 4,485 | 4,520 | -245 | -5.1% | 236,200 |
| 2024/09/03 | 4,810 | 4,840 | 4,725 | 4,765 | +95 | +2% | 261,900 |
| 2024/09/02 | 4,700 | 4,720 | 4,580 | 4,670 | +25 | +0.5% | 143,200 |
| 2024/08/30 | 4,595 | 4,655 | 4,560 | 4,645 | +90 | +2% | 174,500 |
| 2024/08/29 | 4,480 | 4,555 | 4,470 | 4,555 | +70 | +1.6% | 124,300 |
| 2024/08/28 | 4,415 | 4,540 | 4,375 | 4,485 | +20 | +0.4% | 137,700 |
| 2024/08/27 | 4,470 | 4,535 | 4,420 | 4,465 | +15 | +0.3% | 198,300 |
| 2024/08/26 | 4,475 | 4,495 | 4,275 | 4,450 | -95 | -2.1% | 227,900 |
| 2024/08/23 | 4,430 | 4,555 | 4,405 | 4,545 | +130 | +2.9% | 178,400 |
| 2024/08/22 | 4,245 | 4,430 | 4,225 | 4,415 | +195 | +4.6% | 187,000 |
| 2024/08/21 | 4,125 | 4,240 | 4,105 | 4,220 | +50 | +1.2% | 82,000 |
| 2024/08/20 | 4,110 | 4,190 | 4,050 | 4,170 | +180 | +4.5% | 148,600 |
| 2024/08/19 | 4,060 | 4,155 | 3,990 | 3,990 | -70 | -1.7% | 151,100 |
| 2024/08/16 | 4,050 | 4,085 | 3,970 | 4,060 | +115 | +2.9% | 127,200 |
| 2024/08/15 | 3,915 | 3,945 | 3,870 | 3,945 | +30 | +0.8% | 116,300 |
| 2024/08/14 | 3,870 | 3,975 | 3,810 | 3,915 | +80 | +2.1% | 128,800 |
| 2024/08/13 | 3,800 | 3,910 | 3,785 | 3,835 | +35 | +0.9% | 227,900 |
| 2024/08/09 | 3,895 | 3,985 | 3,655 | 3,800 | +185 | +5.1% | 417,200 |
| 2024/08/08 | 3,430 | 3,710 | 3,425 | 3,615 | +45 | +1.3% | 201,100 |
| 2024/08/07 | 3,430 | 3,680 | 3,405 | 3,570 | +70 | +2% | 229,300 |
| 2024/08/06 | 3,525 | 3,570 | 3,420 | 3,500 | +415 | +13.5% | 207,000 |
| 2024/08/05 | 3,300 | 3,425 | 3,080 | 3,085 | -555 | -15.2% | 306,200 |
| 2024/08/02 | 3,755 | 3,775 | 3,630 | 3,640 | -255 | -6.5% | 282,800 |
| 2024/08/01 | 4,180 | 4,180 | 3,895 | 3,895 | -385 | -9% | 344,100 |
| 2024/07/31 | 4,220 | 4,280 | 4,170 | 4,280 | -10 | -0.2% | 125,300 |
| 2024/07/30 | 4,355 | 4,355 | 4,260 | 4,290 | -40 | -0.9% | 375,500 |
| 2024/07/29 | 4,300 | 4,380 | 4,280 | 4,330 | +55 | +1.3% | 164,000 |
| 2024/07/26 | 4,370 | 4,370 | 4,220 | 4,275 | -100 | -2.3% | 278,300 |
| 2024/07/25 | 4,240 | 4,410 | 4,210 | 4,375 | +20 | +0.5% | 358,100 |
| 2024/07/24 | 4,520 | 4,575 | 4,315 | 4,355 | +180 | +4.3% | 785,800 |
| 2024/07/23 | 4,210 | 4,270 | 4,155 | 4,175 | +30 | +0.7% | 177,200 |
| 2024/07/22 | 4,350 | 4,390 | 4,145 | 4,145 | -165 | -3.8% | 152,900 |
| 2024/07/19 | 4,330 | 4,345 | 4,255 | 4,310 | -10 | -0.2% | 133,000 |
| 2024/07/18 | 4,390 | 4,425 | 4,265 | 4,320 | -140 | -3.1% | 168,600 |
| 2024/07/17 | 4,455 | 4,610 | 4,435 | 4,460 | +75 | +1.7% | 243,200 |
| 2024/07/16 | 4,315 | 4,410 | 4,300 | 4,385 | +105 | +2.5% | 155,100 |
| 2024/07/12 | 4,275 | 4,390 | 4,255 | 4,280 | -65 | -1.5% | 95,300 |
| 2024/07/11 | 4,365 | 4,435 | 4,320 | 4,345 | +35 | +0.8% | 194,500 |
| 2024/07/10 | 4,240 | 4,350 | 4,235 | 4,310 | +60 | +1.4% | 138,900 |
| 2024/07/09 | 4,110 | 4,260 | 4,110 | 4,250 | +175 | +4.3% | 139,200 |
| 2024/07/08 | 4,080 | 4,165 | 4,070 | 4,075 | -15 | -0.4% | 176,700 |
| 2024/07/05 | 4,195 | 4,205 | 4,090 | 4,090 | -115 | -2.7% | 108,600 |
| 2024/07/04 | 4,205 | 4,215 | 4,140 | 4,205 | +15 | +0.4% | 140,500 |
| 2024/07/03 | 4,150 | 4,190 | 4,090 | 4,190 | +20 | +0.5% | 163,600 |
| 2024/07/02 | 4,215 | 4,330 | 4,150 | 4,170 | -25 | -0.6% | 209,500 |
| 2024/07/01 | 4,200 | 4,215 | 4,170 | 4,195 | +30 | +0.7% | 181,200 |
| 2024/06/28 | 4,250 | 4,255 | 4,125 | 4,165 | -80 | -1.9% | 214,700 |
| 2024/06/27 | 4,190 | 4,275 | 4,190 | 4,245 | -4,275 | -50.2% | 168,200 |
51～
100
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「タムロン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タムロン | 436,500円 | +24.6% | +39.6% | 2.86% | 12.47倍 | 2.31倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| シチズン | 89,500円 | +0.2% | -20.5% | 5.03% | 9.92倍 | 0.89倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| ナカニシ | 224,100円 | +26.0% | -15.1% | 2.32% | 19.61倍 | 1.53倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| マニー | 175,400円 | +5.9% | +4.6% | 2.22% | 27.21倍 | 3.30倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| 理計器 | 370,000円 | +5.3% | +0.2% | 1.08% | 19.15倍 | 2.26倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
市場注目の銘柄
チャート関連のコラム
